Skip to main content

Acadia Realty Trust (NY: AKR )

16.83 +0.13 (+0.78%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.453 7.495 7.400 7.424 230,175 -0.04(-0.56%)
Dec 30, 2003 7.442 7.465 7.418 7.465 96,986 +0.01(+0.16%)
Dec 29, 2003 7.465 7.459 7.424 7.453 47,651 -0.01(-0.16%)
Dec 26, 2003 7.424 7.513 7.424 7.465 38,222 -0.01(-0.08%)
Dec 24, 2003 7.453 7.513 7.424 7.471 51,524 -0.02(-0.32%)
Dec 23, 2003 7.459 7.513 7.459 7.495 189,258 +0.02(+0.32%)
Dec 22, 2003 7.477 7.495 7.424 7.471 104,058 -0.01(-0.08%)
Dec 19, 2003 7.424 7.489 7.388 7.477 103,048 +0.03(+0.40%)
Dec 18, 2003 7.370 7.453 7.329 7.447 99,849 +0.08(+1.05%)
Dec 17, 2003 7.323 7.388 7.323 7.370 85,031 -0.05(-0.64%)
Dec 16, 2003 7.275 7.418 7.275 7.418 130,494 +0.12(+1.63%)
Dec 15, 2003 7.329 7.335 7.287 7.299 306,787 -0.01(-0.08%)
Dec 12, 2003 7.186 7.305 7.186 7.305 67,688 +0.10(+1.32%)
Dec 11, 2003 7.156 7.216 7.156 7.210 64,489 +0.02(+0.33%)
Dec 10, 2003 7.192 7.210 7.127 7.186 42,600 -0.02(-0.25%)
Dec 09, 2003 7.216 7.257 7.145 7.204 81,495 -0.01(-0.16%)
Dec 08, 2003 7.186 7.216 7.156 7.216 110,625 +0.08(+1.17%)
Dec 05, 2003 7.115 7.168 7.115 7.133 20,710 +0.01(+0.08%)
Dec 04, 2003 7.204 7.210 7.103 7.127 42,768 -0.12(-1.64%)
Dec 03, 2003 7.275 7.275 7.186 7.246 42,263 -0.02(-0.25%)
Dec 02, 2003 7.323 7.412 7.228 7.263 54,049 -0.06(-0.81%)
Dec 01, 2003 7.186 7.329 7.180 7.323 44,283 +0.15(+2.15%)
Nov 28, 2003 7.156 7.186 7.156 7.168 7,913 -0.02(-0.25%)
Nov 26, 2003 7.115 7.192 7.091 7.186 40,747 +0.09(+1.26%)
Nov 25, 2003 7.156 7.210 6.996 7.097 404,616 -0.13(-1.81%)
Nov 24, 2003 7.156 7.228 7.156 7.228 56,407 +0.11(+1.50%)
Nov 21, 2003 7.109 7.204 7.097 7.121 44,957 +0.00(+0.00%)
Nov 20, 2003 7.115 7.139 7.067 7.121 66,004 +0.06(+0.84%)
Nov 19, 2003 7.127 7.174 7.061 7.061 251,727 -0.04(-0.50%)
Nov 18, 2003 7.067 7.156 7.079 7.097 68,698 +0.03(+0.42%)
Nov 17, 2003 7.079 7.127 7.032 7.067 169,726 -0.05(-0.67%)
Nov 14, 2003 7.121 7.127 7.109 7.115 37,380 -0.01(-0.08%)
Nov 13, 2003 7.127 7.127 7.085 7.121 25,930 -0.01(-0.08%)
Nov 12, 2003 7.008 7.127 7.008 7.127 64,321 +0.13(+1.87%)
Nov 11, 2003 6.960 6.996 6.782 6.996 549,759 +0.01(+0.08%)
Nov 10, 2003 6.978 6.990 6.949 6.990 34,012 +0.01(+0.09%)
Nov 07, 2003 6.949 6.960 6.949 6.984 135,208 +0.04(+0.51%)
Nov 06, 2003 6.830 6.949 6.782 6.949 50,177 +0.12(+1.74%)
Nov 05, 2003 6.788 6.830 6.741 6.830 70,214 +0.06(+0.88%)
Nov 04, 2003 6.764 6.818 6.747 6.770 77,791 -0.01(-0.18%)
Nov 03, 2003 6.764 6.794 6.753 6.782 37,885 +0.05(+0.71%)
Oct 31, 2003 6.764 6.764 6.646 6.735 76,949 +0.04(+0.53%)
Oct 30, 2003 6.747 6.788 6.681 6.699 37,885 -0.07(-1.05%)
Oct 29, 2003 6.711 6.806 6.693 6.770 42,936 +0.05(+0.71%)
Oct 28, 2003 6.741 6.741 6.646 6.723 42,263 +0.01(+0.09%)
Oct 27, 2003 6.634 6.717 6.580 6.717 28,792 +0.08(+1.25%)
Oct 24, 2003 6.652 6.669 6.592 6.634 29,803 -0.04(-0.62%)
Oct 23, 2003 6.711 6.753 6.622 6.675 69,540 -0.07(-0.97%)
Oct 22, 2003 6.753 6.770 6.699 6.741 60,448 -0.07(-1.05%)
Oct 21, 2003 6.699 6.824 6.699 6.812 43,947 +0.02(+0.35%)
Oct 20, 2003 6.830 6.842 6.741 6.788 59,269 -0.07(-1.04%)
Oct 17, 2003 6.842 6.859 6.741 6.859 76,612 +0.04(+0.52%)
Oct 16, 2003 6.741 6.824 6.741 6.824 29,298 +0.05(+0.70%)
Oct 15, 2003 6.859 6.859 6.859 6.776 126,958 -0.08(-1.13%)
Oct 14, 2003 6.788 6.854 6.764 6.854 198,856 +0.06(+0.87%)
Oct 13, 2003 6.770 6.800 6.770 6.794 35,191 +0.01(+0.18%)
Oct 10, 2003 6.842 6.842 6.741 6.782 83,179 -0.05(-0.70%)
Oct 09, 2003 6.794 6.830 6.788 6.830 66,004 +0.08(+1.23%)
Oct 08, 2003 6.747 6.800 6.705 6.747 83,853 -0.07(-1.05%)
Oct 07, 2003 6.711 6.818 6.711 6.818 35,022 +0.10(+1.50%)
Oct 06, 2003 6.675 6.729 6.652 6.717 28,287 +0.04(+0.62%)
Oct 03, 2003 6.604 6.711 6.586 6.675 102,374 +0.05(+0.81%)
Oct 02, 2003 6.551 6.652 6.539 6.622 108,773 +0.04(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.